Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
10.72
-0.10 (-0.92%)
At close: May 29, 2025, 4:00 PM
10.45
-0.27 (-2.52%)
After-hours: May 29, 2025, 7:13 PM EDT
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 10.89 | 10.91 | 10.35 | 10.72 | 10.72 | -0.92% | 1,588,968 |
| May 28, 2025 | 10.98 | 11.15 | 10.66 | 10.82 | 10.82 | -2.61% | 1,015,547 |
| May 27, 2025 | 10.96 | 11.42 | 10.96 | 11.11 | 11.11 | 2.49% | 1,973,314 |
| May 23, 2025 | 12.58 | 12.67 | 10.63 | 10.84 | 10.84 | -15.38% | 4,313,518 |
| May 22, 2025 | 12.26 | 13.16 | 12.17 | 12.81 | 12.81 | 5.69% | 4,406,350 |
| May 21, 2025 | 12.22 | 12.39 | 12.00 | 12.12 | 12.12 | -1.30% | 1,026,853 |
| May 20, 2025 | 12.24 | 12.42 | 12.12 | 12.28 | 12.28 | 0.16% | 942,586 |
| May 19, 2025 | 12.36 | 12.45 | 12.18 | 12.26 | 12.26 | -2.39% | 1,108,325 |
| May 16, 2025 | 12.35 | 12.78 | 12.15 | 12.56 | 12.56 | 2.95% | 1,475,930 |
| May 15, 2025 | 12.03 | 12.50 | 11.96 | 12.20 | 12.20 | 0.08% | 1,139,514 |
| May 14, 2025 | 11.83 | 12.22 | 11.40 | 12.19 | 12.19 | 2.78% | 2,041,987 |
| May 13, 2025 | 12.24 | 12.40 | 11.63 | 11.86 | 11.86 | -4.05% | 3,485,075 |
| May 12, 2025 | 11.60 | 12.90 | 11.41 | 12.36 | 12.36 | 12.36% | 6,929,163 |
| May 9, 2025 | 9.52 | 11.34 | 9.38 | 11.00 | 11.00 | 45.31% | 12,478,594 |
| May 8, 2025 | 7.60 | 7.69 | 7.46 | 7.57 | 7.57 | 0.53% | 1,343,319 |
| May 7, 2025 | 7.64 | 7.73 | 7.50 | 7.53 | 7.53 | 0.13% | 852,360 |
| May 6, 2025 | 7.37 | 7.63 | 7.37 | 7.52 | 7.52 | 0.27% | 844,032 |
| May 5, 2025 | 7.78 | 7.83 | 7.48 | 7.50 | 7.50 | -3.85% | 875,072 |
| May 2, 2025 | 7.67 | 7.93 | 7.64 | 7.80 | 7.80 | 3.04% | 789,106 |
| May 1, 2025 | 7.58 | 7.65 | 7.42 | 7.57 | 7.57 | - | 944,095 |
| Apr 30, 2025 | 7.61 | 7.70 | 7.34 | 7.57 | 7.57 | -2.57% | 1,012,960 |
| Apr 29, 2025 | 7.68 | 7.80 | 7.63 | 7.77 | 7.77 | 0.65% | 945,936 |
| Apr 28, 2025 | 7.61 | 7.89 | 7.60 | 7.72 | 7.72 | 1.31% | 943,623 |
| Apr 25, 2025 | 7.39 | 7.66 | 7.30 | 7.62 | 7.62 | 2.83% | 861,890 |
| Apr 24, 2025 | 6.95 | 7.47 | 6.95 | 7.41 | 7.41 | 6.31% | 1,096,050 |
| Apr 23, 2025 | 7.07 | 7.34 | 6.83 | 6.97 | 6.97 | 1.60% | 2,100,831 |
| Apr 22, 2025 | 6.81 | 7.00 | 6.73 | 6.86 | 6.86 | 1.03% | 1,419,529 |
| Apr 21, 2025 | 6.84 | 6.87 | 6.52 | 6.79 | 6.79 | -2.58% | 2,067,135 |
| Apr 17, 2025 | 6.90 | 7.16 | 6.87 | 6.97 | 6.97 | 1.01% | 998,561 |
| Apr 16, 2025 | 7.12 | 7.23 | 6.86 | 6.90 | 6.90 | -3.09% | 1,202,665 |
| Apr 15, 2025 | 7.11 | 7.33 | 7.09 | 7.12 | 7.12 | 0.14% | 1,077,993 |
| Apr 14, 2025 | 7.27 | 7.41 | 7.06 | 7.11 | 7.11 | 0.42% | 1,117,695 |
| Apr 11, 2025 | 7.03 | 7.27 | 6.87 | 7.08 | 7.08 | -0.42% | 1,035,150 |
| Apr 10, 2025 | 7.45 | 7.50 | 7.04 | 7.11 | 7.11 | -7.18% | 1,341,823 |
| Apr 9, 2025 | 6.44 | 7.83 | 6.44 | 7.66 | 7.66 | 15.71% | 3,791,811 |
| Apr 8, 2025 | 7.34 | 7.44 | 6.48 | 6.62 | 6.62 | -6.63% | 1,951,055 |
| Apr 7, 2025 | 6.96 | 7.92 | 6.71 | 7.09 | 7.09 | -4.70% | 2,275,064 |
| Apr 4, 2025 | 8.00 | 8.05 | 7.14 | 7.44 | 7.44 | -10.04% | 2,577,940 |
| Apr 3, 2025 | 8.26 | 8.50 | 8.13 | 8.27 | 8.27 | -3.73% | 1,559,154 |
| Apr 2, 2025 | 8.25 | 8.60 | 8.25 | 8.59 | 8.59 | 2.02% | 1,647,488 |
| Apr 1, 2025 | 8.62 | 8.73 | 8.22 | 8.42 | 8.42 | -2.32% | 2,296,509 |
| Mar 31, 2025 | 8.45 | 8.76 | 8.39 | 8.62 | 8.62 | 0.12% | 1,337,312 |
| Mar 28, 2025 | 8.84 | 8.90 | 8.40 | 8.61 | 8.61 | -1.15% | 1,477,492 |
| Mar 27, 2025 | 8.65 | 8.96 | 8.55 | 8.71 | 8.71 | 0.11% | 1,477,080 |
| Mar 26, 2025 | 8.74 | 8.97 | 8.51 | 8.70 | 8.70 | 0.93% | 1,783,594 |
| Mar 25, 2025 | 8.22 | 8.70 | 8.19 | 8.62 | 8.62 | 4.87% | 2,221,820 |
| Mar 24, 2025 | 7.48 | 8.36 | 7.45 | 8.22 | 8.22 | 10.78% | 3,252,831 |
| Mar 21, 2025 | 7.60 | 7.65 | 7.15 | 7.42 | 7.42 | -3.89% | 2,390,566 |
| Mar 20, 2025 | 7.70 | 8.27 | 7.68 | 7.72 | 7.72 | 0.26% | 2,632,742 |
| Mar 19, 2025 | 7.05 | 7.74 | 6.91 | 7.70 | 7.70 | 11.11% | 4,759,526 |